Network-1 Technologies, Inc. (NTIP)
NYSEAMERICAN: NTIP · Real-Time Price · USD
1.550
+0.005 (0.32%)
At close: Oct 8, 2025, 4:00 PM EDT
1.550
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
Network-1 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.54 | 1.57 | 1.54 | 1.54 | - | -0.32% | 2,833 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.71% | 9,197 |
| Oct 6, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -0.89% | 4,079 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 25,196 |
| Oct 2, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 3,266 |
| Oct 1, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | - | 3,320 |
| Sep 30, 2025 | 1.54 | 1.59 | 1.50 | 1.50 | 1.50 | -1.32% | 13,007 |
| Sep 29, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | 0.66% | 8,591 |
| Sep 26, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | - | 85,788 |
| Sep 25, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 3,099 |
| Sep 24, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 7,927 |
| Sep 23, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 49,572 |
| Sep 22, 2025 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 148,932 |
| Sep 19, 2025 | 1.55 | 1.66 | 1.55 | 1.55 | 1.55 | -7.19% | 79,778 |
| Sep 18, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.62 | 5.70% | 176,293 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.56 | 1.58 | 1.53 | -2.35% | 59,711 |
| Sep 16, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.57 | 3.72% | 51,129 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.51 | -1.27% | 16,056 |
| Sep 12, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.53 | - | 17,131 |
| Sep 11, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.53 | -1.25% | 14,297 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.55 | -1.84% | 20,802 |
| Sep 9, 2025 | 1.61 | 1.63 | 1.56 | 1.63 | 1.58 | 0.62% | 86,825 |
| Sep 8, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.57 | 1.89% | 80,796 |
| Sep 5, 2025 | 1.61 | 1.62 | 1.56 | 1.59 | 1.54 | -1.24% | 175,721 |
| Sep 4, 2025 | 1.62 | 1.65 | 1.58 | 1.61 | 1.56 | -15.26% | 66,081 |
| Sep 3, 2025 | 1.52 | 1.90 | 1.50 | 1.90 | 1.84 | 25.00% | 149,632 |
| Sep 2, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.47 | 2.01% | 356,654 |
| Aug 29, 2025 | 1.49 | 1.54 | 1.48 | 1.49 | 1.44 | 1.02% | 34,824 |
| Aug 28, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.43 | 1.03% | 34,444 |
| Aug 27, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.41 | 0.34% | 4,235 |
| Aug 26, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.41 | 2.46% | 18,509 |
| Aug 25, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.38 | -1.39% | 6,469 |
| Aug 22, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.40 | - | 59,286 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.40 | -0.69% | 34,325 |
| Aug 20, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.41 | 3.57% | 36,407 |
| Aug 19, 2025 | 1.39 | 1.42 | 1.37 | 1.40 | 1.36 | 2.19% | 116,313 |
| Aug 18, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.33 | -2.14% | 10,708 |
| Aug 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.36 | - | 4,167 |
| Aug 14, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.36 | -1.06% | 1,944 |
| Aug 13, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.37 | -0.35% | 3,265 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.38 | 1.43% | 16,168 |
| Aug 11, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.36 | -2.10% | 5,783 |
| Aug 8, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.39 | - | 10,139 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.39 | 1.43 | 1.39 | 2.14% | 4,864 |
| Aug 6, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.36 | -1.41% | 5,631 |
| Aug 5, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.38 | -1.05% | 2,208 |
| Aug 4, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.39 | 1.06% | 1,105 |
| Aug 1, 2025 | 1.39 | 1.42 | 1.38 | 1.42 | 1.38 | 1.43% | 14,626 |
| Jul 31, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.36 | -1.41% | 48,831 |
| Jul 30, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.38 | 0.35% | 20,065 |